ROIAK

Radio One, Inc. Historical Stock Prices

$2.57
*  
0.04
1.53%
Get ROIAK Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ROIAK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.64  2.61  2.525  2.57 16,088
07/27/2015 2.66 2.83 2.556 2.61 41,534
07/24/2015 2.8756 2.8756 2.665 2.67 68,606
07/23/2015 2.96 3 2.69 2.73 92,891
07/22/2015 2.9 3 2.9 2.91 44,124
07/21/2015 3.02 3.07 2.9 2.9 54,497
07/20/2015 3.06 3.08 2.96 3 73,592
07/17/2015 3.02 3.15 3 3.06 110,443
07/16/2015 3.01 3.35 3.01 3.08 77,738
07/15/2015 3 3.19 2.94 3.13 61,573
07/14/2015 3.09 3.09 2.96 3.01 39,372
07/13/2015 3.12 3.28 3.075 3.08 48,007
07/10/2015 3.17 3.27 3.1 3.19 23,076
07/09/2015 3.06 3.16 3.03 3.08 39,786
07/08/2015 3.15 3.24 3.06 3.06 76,326
07/07/2015 3.31 3.31 3.17 3.19 88,079
07/06/2015 3.36 3.41 3.29 3.32 46,814
07/02/2015 3.48 3.64 3.36 3.38 73,155
07/01/2015 3.19 3.59 3.19 3.45 123,029
06/30/2015 3.19 3.2 3.15 3.17 124,942
06/29/2015 3.29 3.3888 3.18 3.21 189,187
06/26/2015 3.61 3.68 3.23 3.34 3,113,587
06/25/2015 3.54 3.63 3.46 3.58 120,575
06/24/2015 3.65 3.75 3.52 3.54 163,359
06/23/2015 3.52 3.7 3.51 3.69 207,206
06/22/2015 3.7 3.74 3.52 3.56 191,168
06/19/2015 3.63 3.72 3.58 3.66 116,300
06/18/2015 3.56 3.69 3.56 3.66 51,146
06/17/2015 3.66 3.66 3.515 3.57 135,504
06/16/2015 3.56 3.72 3.455 3.64 68,479
06/15/2015 3.92 4.08 3.56 3.59 139,779
06/12/2015 4 4.02 3.83 3.96 29,463
06/11/2015 3.94 4.08 3.89 4 182,192
06/10/2015 3.97 4.07 3.85 3.95 221,210
06/09/2015 3.9 3.95 3.77 3.93 51,168
06/08/2015 3.85 3.97 3.65 3.92 91,701
06/05/2015 3.88 3.91 3.79 3.87 50,640
06/04/2015 3.96 4.01 3.83 3.86 35,958
06/03/2015 3.92 4.08 3.852 4 58,786
06/02/2015 3.98 4 3.82 3.93 59,055
06/01/2015 3.51 4.06 3.4 4.01 281,964
05/29/2015 3.55 3.56 3.46 3.52 62,948
05/28/2015 3.58 3.65 3.5 3.58 23,053
05/27/2015 3.51 3.62 3.45 3.62 47,420
05/26/2015 3.68 3.68 3.36 3.53 72,451
05/22/2015 3.84 3.84 3.68 3.7 47,840
05/21/2015 3.81 3.89 3.77 3.81 38,144
05/20/2015 3.89 3.99 3.79 3.79 36,793
05/19/2015 3.745 3.93 3.67 3.86 126,390
05/18/2015 3.72 3.76 3.57 3.74 46,922
05/15/2015 3.64 3.73 3.58 3.7 70,101
05/14/2015 3.6 3.73 3.57 3.66 65,760
05/13/2015 3.66 3.73 3.56 3.57 50,786
05/12/2015 3.5 3.75 3.35 3.67 101,502
05/11/2015 3.53 3.71 3.5 3.52 150,311
05/08/2015 3.62 3.62 3.48 3.55 75,719
05/07/2015 3.41 3.56 3.35 3.54 68,689
05/06/2015 3.42 3.48 3.3 3.43 84,727
05/05/2015 3.57 3.69 3.32 3.42 129,297
05/04/2015 3.78 3.78 3.45 3.63 88,462
05/01/2015 3.16 3.86 3.16 3.8 213,852
04/30/2015 3.85 3.91 3.57 3.57 119,406
04/29/2015 3.82 3.94 3.75 3.92 47,532
04/28/2015 3.71 3.88 3.65 3.87 65,712
04/27/2015 3.68 3.8 3.38 3.73 72,264
04/24/2015 4.01 4.01 3.61 3.7 119,424
04/23/2015 4.16 4.16 3.88 3.99 88,930
04/22/2015 3.83 4.06 3.69 3.93 97,375
04/21/2015 4.16 4.22 3.58 3.77 210,216
04/20/2015 4.02 4.15 4.02 4.12 223,532
04/17/2015 3.92 3.95 3.82 3.92 80,300
04/16/2015 3.53 3.99 3.4 3.98 207,120
04/15/2015 3.4 3.539 3.35 3.51 80,218
04/14/2015 3.32 3.4 3.29 3.36 206,001
04/13/2015 3.3 3.35 3.23 3.3 667,585
04/10/2015 3.31 3.34 3.24 3.27 174,220
04/09/2015 3.32 3.39 3.2 3.27 138,575
04/08/2015 3.19 3.36 3.17 3.28 151,582
04/07/2015 3.15 3.21 3.12 3.18 56,023
04/06/2015 3.12 3.21 3.06 3.17 66,927
04/02/2015 3.2 3.23 3.12 3.16 30,285
04/01/2015 3.06 3.22 3.04 3.18 53,387
03/31/2015 2.99 3.1 2.99 3.08 45,529
03/30/2015 3.04 3.159 2.99 3.02 38,448
03/27/2015 3 3.04 2.98 3.04 103,289
03/26/2015 3.04 3.04 2.99 3.01 36,092
03/25/2015 3.04 3.08 2.99 3.03 43,474
03/24/2015 2.9 3.115 2.89 3.03 48,192
03/23/2015 2.88 3.0099 2.79 2.92 97,803
03/20/2015 2.88 3.04 2.78 2.81 362,699
03/19/2015 2.84 3.1 2.83 2.87 114,887
03/18/2015 2.78 2.93 2.66 2.86 86,019
03/17/2015 2.64 2.77 2.59 2.77 64,484
03/16/2015 2.65 2.682 2.53 2.66 38,213
03/13/2015 2.64 2.65 2.6 2.63 23,429
03/12/2015 2.47 2.68 2.47 2.64 86,432
03/11/2015 2.63 2.63 2.41 2.46 67,315
03/10/2015 2.69 2.69 2.5775 2.62 28,337
03/09/2015 2.72 2.93 2.7 2.72 43,690
03/06/2015 2.68 2.7186 2.63 2.7 45,082
03/05/2015 2.75 2.77 2.652 2.71 30,467
03/04/2015 2.73 2.77 2.7 2.75 17,860
03/03/2015 2.64 2.83 2.64 2.75 18,904
03/02/2015 2.62 2.7 2.555 2.67 37,826
02/27/2015 2.65 2.66 2.585 2.61 64,805
02/26/2015 2.67 2.8 2.52 2.67 54,634
02/25/2015 2.68 2.75 2.59 2.66 57,453
02/24/2015 2.78 2.89 2.67 2.69 64,345
02/23/2015 2.91 2.91 2.69 2.79 47,473
02/20/2015 3.14 3.14 2.87 2.9 79,943
02/19/2015 3.06 3.16 3.06 3.13 53,356
02/18/2015 3.18 3.239 2.95 3.08 112,335
02/17/2015 2.97 3.5 2.97 3.21 200,388
02/13/2015 2.41 2.8799 2.29 2.86 179,870
02/12/2015 2.2 2.58 2.15 2.39 215,957
02/11/2015 2.01 2.1 1.95 2.06 57,462
02/10/2015 2.06 2.08 1.91 2.02 30,133
02/09/2015 2.06 2.2 2 2.03 54,219
02/06/2015 2.03 2.12 1.98 2.05 88,565
02/05/2015 1.9101 2.14 1.9101 2.04 118,044
02/04/2015 1.82 1.93 1.7933 1.9 44,363
02/03/2015 1.8 1.89 1.8 1.82 79,322
02/02/2015 1.9 1.96 1.75 1.8 67,110
01/30/2015 1.75 1.92 1.67 1.88 307,404
01/29/2015 1.82 1.98 1.75 1.81 88,360
01/28/2015 1.87 1.87 1.72 1.75 65,244
01/27/2015 1.85 1.87 1.8 1.84 40,704
01/26/2015 1.81 1.93 1.8 1.86 138,863
01/23/2015 1.95 1.97 1.79 1.82 110,957
01/22/2015 1.69 2.0075 1.6 1.95 188,513
01/21/2015 1.65 1.76 1.615 1.66 18,150
01/20/2015 1.67 1.71 1.59 1.67 44,419
01/16/2015 1.63 1.69 1.59 1.68 46,489
01/15/2015 1.71 1.71 1.58 1.64 119,807
01/14/2015 1.78 1.78 1.65 1.7 83,614
01/13/2015 1.54 1.86 1.5 1.78 176,320
01/12/2015 1.6 1.65 1.49 1.49 22,062
01/09/2015 1.67 1.69 1.6 1.61 13,173
01/08/2015 1.64 1.68 1.57 1.66 101,529
01/07/2015 1.56 1.62 1.55 1.61 158,350
01/06/2015 1.58 1.62 1.51 1.55 57,540
01/05/2015 1.64 1.94 1.56 1.58 78,304
01/02/2015 1.69 1.7 1.6 1.66 38,459
12/31/2014 1.66 1.71 1.63 1.67 79,238
12/30/2014 1.69 1.7 1.58 1.65 46,093
12/29/2014 1.73 1.75 1.65 1.71 65,026
12/26/2014 1.7 1.735 1.64 1.72 47,606
12/24/2014 1.71 1.71 1.615 1.66 12,266
12/23/2014 1.72 1.72 1.64 1.69 21,381
12/22/2014 1.69 1.73 1.65 1.69 37,162
12/19/2014 1.65 1.83 1.4864 1.7 87,717
12/18/2014 1.6 1.68 1.6 1.66 61,841
12/17/2014 1.47 1.58 1.39 1.57 154,963
12/16/2014 1.48 1.53 1.47 1.5 211,427
12/15/2014 1.45 1.53 1.45 1.47 123,935
12/12/2014 1.41 1.49 1.41 1.45 77,074
12/11/2014 1.4 1.46 1.38 1.45 144,538
12/10/2014 1.4 1.44 1.35 1.4 418,419
12/09/2014 1.51 1.566 1.35 1.38 486,542
12/08/2014 1.58 1.77 1.5 1.5 255,157
12/05/2014 1.51 1.6 1.46 1.57 203,339
12/04/2014 1.58 1.67 1.5 1.51 175,912
12/03/2014 1.7 1.7 1.58 1.59 66,518
12/02/2014 1.7 1.7 1.57 1.6 62,550
12/01/2014 1.69 1.69 1.57 1.57 243,181
11/28/2014 1.7 1.72 1.65 1.69 57,776
11/26/2014 1.71 1.72 1.64 1.71 103,637
11/25/2014 1.69 1.72 1.65 1.72 28,625
11/24/2014 1.85 1.86 1.6273 1.69 254,588
11/21/2014 1.85 1.93 1.759 1.85 125,948
11/20/2014 1.79 1.84 1.65 1.81 198,784
11/19/2014 1.78 1.87 1.78 1.8 59,582
11/18/2014 1.91 1.97 1.75 1.78 197,045
11/17/2014 2.01 2.06 1.89 1.91 188,134
11/14/2014 1.91 2.06 1.91 2.01 86,690
11/13/2014 1.85 1.99 1.801 1.9 124,095
11/12/2014 2.16 2.16 1.5 1.87 577,757
11/11/2014 2.31 2.31 2.06 2.2 209,491
11/10/2014 2.42 2.51 2.28 2.32 82,704
11/07/2014 2.28 2.42 2.23 2.41 88,485
11/06/2014 2.3 2.33 2.23 2.3 30,740
11/05/2014 2.56 2.56 2.27 2.31 59,397
11/04/2014 2.52 2.595 2.3 2.38 84,708
11/03/2014 2.46 2.64 2.44 2.51 67,658
10/31/2014 2.47 2.5 2.38 2.49 102,144
10/30/2014 2.29 2.49 2.27 2.39 70,796
10/29/2014 2.37 2.39 2.2 2.31 115,027
10/28/2014 2.33 2.41 2.25 2.37 115,796
10/27/2014 2.53 2.53 2.26 2.31 215,751
10/24/2014 2.63 2.63 2.54 2.56 22,029
10/23/2014 2.5 2.635 2.425 2.62 50,597
10/22/2014 2.74 2.74 2.46 2.47 68,491
10/21/2014 2.63 2.84 2.63 2.75 100,628
10/20/2014 2.57 2.64 2.46 2.62 218,584
10/17/2014 2.69 2.7 2.58 2.6 71,163
10/16/2014 2.47 2.71 2.28 2.64 126,370
10/15/2014 2.44 2.54 2.17 2.53 141,188
10/14/2014 2.16 2.43 2.16 2.33 148,343
10/13/2014 2.22 2.31 2.1516 2.16 198,717
10/10/2014 2.26 2.41 2.17 2.24 371,142
10/09/2014 2.53 2.56 2.15 2.28 866,443
10/08/2014 2.73 2.73 2.5332 2.55 398,095
10/07/2014 2.71 2.78 2.71 2.75 143,001
10/06/2014 2.8 2.8 2.68 2.75 71,936
10/03/2014 2.81 2.89 2.6676 2.75 163,248
10/02/2014 2.76 2.83 2.67 2.76 121,688
10/01/2014 3.15 3.15 2.7 2.75 247,784
09/30/2014 3.01 3.18 2.9 3.18 578,400
09/29/2014 2.95 3.01 2.95 3.01 43,683
09/26/2014 2.93 3 2.9 3 46,735
09/25/2014 3.09 3.15 2.85 2.93 144,153
09/24/2014 3.07 3.15 3.03 3.11 229,100
09/23/2014 3.06 3.08 2.97 3.05 78,510
09/22/2014 3.12 3.12 2.97 3.08 70,660
09/19/2014 3.17 3.2 3.09 3.15 178,272
09/18/2014 3.16 3.21 3.08 3.17 50,098
09/17/2014 3.1 3.17 3.09 3.14 36,132
09/16/2014 3.08 3.11 3.04 3.1 62,140
09/15/2014 3.15 3.15 3.04 3.1 174,113
09/12/2014 3.16 3.17 3.08 3.12 82,881
09/11/2014 3.15 3.18 3.1 3.18 105,620
09/10/2014 3.12 3.18 3.1 3.18 40,476
09/09/2014 3.25 3.25 3.06 3.13 94,868
09/08/2014 3.16 3.26 3.16 3.24 67,336
09/05/2014 3.14 3.2925 3.06 3.16 55,897
09/04/2014 3.21 3.26 3.11 3.16 109,182
09/03/2014 3.21 3.41 3.02 3.21 414,186
09/02/2014 3.01 3.29 2.98 3.24 108,841
08/29/2014 2.97 3.03 2.9 3.01 51,706
08/28/2014 3.04 3.04 2.95 2.95 39,589
08/27/2014 2.97 3.1 2.95 3.05 104,399
08/26/2014 2.93 2.99 2.84 2.96 44,296
08/25/2014 2.95 2.96 2.83 2.9 39,001
08/22/2014 3.02 3.02 2.92 2.92 43,607
08/21/2014 2.94 3.06 2.9 3.02 52,112
08/20/2014 3.02 3.02 2.92 2.95 37,220
08/19/2014 3.07 3.07 2.93 3.02 50,260
08/18/2014 3.1 3.12 2.98 3.03 91,291
08/15/2014 2.96 3.09 2.9 3.06 327,503
08/14/2014 3 3 2.88 2.92 200,737
08/13/2014 2.9 3.02 2.87 3 155,642
08/12/2014 3.2 3.2 2.88 2.91 293,135
08/11/2014 3.24 3.43 3.16 3.23 199,682
08/08/2014 3 3.16 2.76 3.13 325,750
08/07/2014 3.34 3.38 2.94 3.07 365,670
08/06/2014 3.4 3.56 3.25 3.32 424,670
08/05/2014 4.18 4.18 3.23 3.41 606,891
08/04/2014 4.22 4.3 4.15 4.24 102,304
08/01/2014 4.39 4.42 4.1 4.27 124,310
07/31/2014 4.46 4.612 4.34 4.37 89,775
07/30/2014 4.47 4.59 4.42 4.53 101,361
07/29/2014 4.55 4.57 4.371 4.46 96,200
07/28/2014 4.7 4.76 4.51 4.56 70,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?